Beeks Trading Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 261.00 | 264.00 | 252.00 | 260.00 | 260.00 | 55,436 |
| 2024-09-04 | 260.00 | 264.00 | 254.00 | 261.00 | 261.00 | 108,570 |
| 2024-09-03 | 268.00 | 270.00 | 260.00 | 263.00 | 263.00 | 53,659 |
| 2024-09-02 | 257.00 | 271.00 | 253.20 | 268.00 | 268.00 | 334,760 |
| 2024-08-30 | 254.10 | 282.00 | 254.10 | 282.00 | 282.00 | 222,134 |
| 2024-08-29 | 268.00 | 270.00 | 246.25 | 258.00 | 258.00 | 332,036 |
| 2024-08-28 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 31,946 |
| 2024-08-27 | 273.00 | 276.00 | 260.00 | 268.00 | 268.00 | 359,183 |
| 2024-08-23 | 283.00 | 284.75 | 270.08 | 273.00 | 273.00 | 124,519 |
| 2024-08-22 | 287.00 | 290.00 | 277.06 | 283.00 | 283.00 | 169,424 |
| 2024-08-21 | 275.00 | 289.45 | 274.25 | 286.00 | 286.00 | 332,283 |
| 2024-08-20 | 265.00 | 281.96 | 262.00 | 274.00 | 274.00 | 729,744 |
| 2024-08-19 | 239.50 | 260.45 | 239.50 | 260.00 | 260.00 | 747,342 |
| 2024-08-16 | 236.00 | 240.00 | 226.00 | 238.00 | 238.00 | 261,922 |
| 2024-08-15 | 242.00 | 246.00 | 234.00 | 236.00 | 236.00 | 323,854 |
| 2024-08-14 | 227.00 | 244.00 | 224.08 | 238.00 | 238.00 | 1,409,990 |
| 2024-08-13 | 219.00 | 224.00 | 218.00 | 221.00 | 221.00 | 122,122 |
| 2024-08-12 | 217.80 | 220.00 | 217.80 | 219.00 | 219.00 | 132,010 |
| 2024-08-09 | 205.00 | 219.79 | 205.00 | 217.00 | 217.00 | 118,491 |
| 2024-08-08 | 204.00 | 206.75 | 204.00 | 204.00 | 204.00 | 42,038 |
| 2024-08-07 | 209.00 | 210.00 | 200.00 | 205.00 | 205.00 | 226,233 |
| 2024-08-06 | 208.00 | 218.00 | 208.00 | 208.00 | 208.00 | 373,078 |
| 2024-08-05 | 213.00 | 214.75 | 200.00 | 208.00 | 208.00 | 234,755 |
| 2024-08-02 | 227.00 | 230.00 | 214.00 | 217.00 | 217.00 | 185,618 |
| 2024-08-01 | 238.00 | 240.00 | 224.60 | 230.00 | 230.00 | 372,046 |
| 2024-07-31 | 238.00 | 240.00 | 236.00 | 238.00 | 238.00 | 49,562 |
| 2024-07-30 | 231.00 | 240.00 | 230.00 | 240.00 | 240.00 | 149,180 |
| 2024-07-29 | 225.00 | 232.00 | 222.25 | 230.00 | 230.00 | 160,279 |
| 2024-07-26 | 227.00 | 228.00 | 224.00 | 224.00 | 224.00 | 201,825 |
| 2024-07-25 | 223.00 | 228.00 | 222.00 | 226.00 | 226.00 | 441,255 |
| 2024-07-24 | 211.00 | 227.00 | 208.70 | 224.00 | 224.00 | 255,456 |
| 2024-07-23 | 207.00 | 217.80 | 204.00 | 211.00 | 211.00 | 152,312 |
| 2024-07-22 | 202.00 | 209.98 | 184.28 | 206.00 | 206.00 | 425,951 |
| 2024-07-19 | 198.50 | 202.00 | 197.00 | 200.00 | 200.00 | 253,195 |
| 2024-07-18 | 200.00 | 201.95 | 192.10 | 198.50 | 198.50 | 95,067 |
| 2024-07-17 | 201.00 | 204.00 | 196.00 | 200.00 | 200.00 | 333,256 |
| 2024-07-16 | 208.00 | 210.00 | 194.43 | 201.00 | 201.00 | 104,505 |
| 2024-07-15 | 210.00 | 215.91 | 208.00 | 208.00 | 208.00 | 91,791 |
| 2024-07-12 | 204.00 | 212.00 | 202.00 | 210.00 | 210.00 | 95,796 |
| 2024-07-11 | 199.52 | 205.50 | 199.52 | 204.00 | 204.00 | 79,817 |
| 2024-07-10 | 189.00 | 205.00 | 187.61 | 202.00 | 202.00 | 348,235 |
| 2024-07-09 | 183.95 | 192.00 | 183.95 | 189.00 | 189.00 | 121,137 |
| 2024-07-08 | 175.50 | 184.00 | 175.00 | 183.00 | 183.00 | 285,679 |
| 2024-07-05 | 177.50 | 179.00 | 173.04 | 175.50 | 175.50 | 139,793 |
| 2024-07-04 | 173.50 | 180.00 | 172.00 | 177.50 | 177.50 | 166,473 |
| 2024-07-03 | 167.50 | 175.00 | 165.00 | 173.50 | 173.50 | 543,470 |
| 2024-07-02 | 167.00 | 169.95 | 165.00 | 167.50 | 167.50 | 28,929 |
| 2024-07-01 | 167.00 | 167.00 | 164.06 | 167.00 | 167.00 | 125,095 |
| 2024-06-28 | 166.50 | 170.00 | 163.00 | 167.00 | 167.00 | 187,826 |
| 2024-06-27 | 167.00 | 170.00 | 162.00 | 166.50 | 166.50 | 14,385 |
| 2024-06-26 | 167.50 | 170.00 | 164.05 | 167.00 | 167.00 | 7,105 |
| 2024-06-25 | 167.50 | 170.00 | 164.00 | 167.50 | 167.50 | 50,809 |
| 2024-06-24 | 168.20 | 168.20 | 165.00 | 167.50 | 167.50 | 40,668 |
| 2024-06-21 | 167.50 | 172.00 | 165.00 | 168.50 | 168.50 | 316,133 |
| 2024-06-20 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 188,070 |
| 2024-06-19 | 168.50 | 171.00 | 165.00 | 167.50 | 167.50 | 20,102 |
| 2024-06-18 | 167.50 | 170.00 | 163.00 | 168.00 | 168.00 | 41,576 |
| 2024-06-17 | 167.50 | 170.00 | 165.00 | 166.00 | 166.00 | 17,833 |
| 2024-06-14 | 169.50 | 170.00 | 165.30 | 167.50 | 167.50 | 42,363 |
| 2024-06-13 | 169.50 | 172.00 | 167.00 | 169.50 | 169.50 | 34,785 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-03-18 | 0.0020 GBP |
| 2020-10-22 | 0.1119 GBP |
| 2020-10-01 | 0.0015 GBP |
| 2020-03-12 | 0.0020 GBP |
| 2019-09-27 | 0.1119 GBP |
| 2019-09-26 | 0.0015 GBP |
| 2019-03-07 | 0.0020 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.